Tai Tung Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	20.25	21.00	20.20	20.80	20.80	2.97%	1,837,348
Mar 24, 2026	20.30	20.45	19.85	20.20	20.20	0.75%	620,135
Mar 23, 2026	20.20	20.60	19.80	20.05	20.05	-2.20%	1,041,183
Mar 20, 2026	20.40	20.95	20.25	20.50	20.50	0.49%	807,295
Mar 19, 2026	20.50	21.00	20.20	20.40	20.40	-0.97%	769,845
Mar 18, 2026	21.00	21.40	20.40	20.60	20.60	-0.72%	2,241,900
Mar 17, 2026	20.40	21.30	20.40	20.75	20.75	2.98%	2,801,425
Mar 16, 2026	20.60	20.60	20.15	20.15	20.15	-1.23%	650,129
Mar 13, 2026	20.50	20.75	20.10	20.40	20.40	-0.73%	1,833,673
Mar 12, 2026	20.40	20.85	20.10	20.55	20.55	0.24%	1,481,458
Mar 11, 2026	19.70	20.80	19.70	20.50	20.50	5.67%	2,070,569
Mar 10, 2026	20.20	20.65	19.40	19.40	19.40	-2.76%	2,027,640
Mar 9, 2026	20.00	20.00	19.30	19.95	19.95	-3.62%	1,375,430
Mar 6, 2026	20.55	20.90	20.35	20.70	20.70	-0.48%	1,068,202
Mar 5, 2026	20.40	21.15	20.40	20.80	20.80	4.00%	936,079
Mar 4, 2026	20.85	20.85	19.95	20.00	20.00	-4.99%	1,689,319
Mar 3, 2026	21.25	21.75	21.00	21.05	21.05	-0.71%	1,916,640
Mar 2, 2026	21.00	21.50	20.60	21.20	21.20	-	1,040,344
Feb 26, 2026	21.10	21.50	21.05	21.20	21.20	0.47%	1,566,615
Feb 25, 2026	21.35	21.60	21.05	21.10	21.10	-1.17%	801,122
Feb 24, 2026	21.05	21.45	21.05	21.35	21.35	1.67%	1,594,541
Feb 23, 2026	20.65	21.30	20.65	21.00	21.00	2.44%	2,278,342
Feb 11, 2026	20.25	20.55	20.15	20.50	20.50	1.74%	969,430
Feb 10, 2026	20.20	20.30	20.00	20.15	20.15	-0.49%	760,239
Feb 9, 2026	20.35	20.60	20.05	20.25	20.25	0.75%	1,095,464
Feb 6, 2026	20.55	20.55	19.95	20.10	20.10	-2.43%	1,024,446
Feb 5, 2026	21.05	21.20	20.60	20.60	20.60	-1.90%	1,132,310
Feb 4, 2026	20.65	21.05	20.40	21.00	21.00	1.69%	1,286,420
Feb 3, 2026	20.90	21.20	20.55	20.65	20.65	0.73%	906,966
Feb 2, 2026	20.60	21.05	20.25	20.50	20.50	-0.73%	1,161,694
Jan 30, 2026	21.35	21.70	20.55	20.65	20.65	-1.43%	2,646,628
Jan 29, 2026	21.20	21.20	20.75	20.95	20.95	-1.18%	1,344,671
Jan 28, 2026	21.85	21.95	21.20	21.20	21.20	-2.75%	1,827,515
Jan 27, 2026	22.40	22.50	21.70	21.80	21.80	-2.46%	1,305,478
Jan 26, 2026	22.60	22.85	22.35	22.35	22.35	-1.32%	1,497,638
Jan 23, 2026	22.95	22.95	22.45	22.65	22.65	-0.22%	1,548,920
Jan 22, 2026	22.70	23.25	22.40	22.70	22.70	1.11%	2,104,624
Jan 21, 2026	22.30	22.85	22.30	22.45	22.45	-	1,325,332
Jan 20, 2026	22.80	22.95	22.40	22.45	22.45	-1.54%	1,579,700
Jan 19, 2026	22.40	22.90	22.30	22.80	22.80	1.79%	1,875,569
Jan 16, 2026	22.85	22.95	22.40	22.40	22.40	-1.97%	1,325,795
Jan 15, 2026	23.00	23.10	22.45	22.85	22.85	-0.22%	1,249,024
Jan 14, 2026	21.95	23.00	21.95	22.90	22.90	4.33%	3,481,683
Jan 13, 2026	21.95	22.35	21.65	21.95	21.95	-0.45%	1,183,315
Jan 12, 2026	21.50	22.40	21.45	22.05	22.05	2.32%	2,545,751
Jan 9, 2026	21.45	21.75	21.00	21.55	21.55	0.70%	1,179,064
Jan 8, 2026	22.40	22.40	21.40	21.40	21.40	-2.73%	1,450,067
Jan 7, 2026	21.70	22.00	21.55	22.00	22.00	1.85%	950,840
Jan 6, 2026	21.50	21.80	21.40	21.60	21.60	-	1,533,603
Jan 5, 2026	22.40	22.50	21.45	21.60	21.60	-3.14%	1,620,979